Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.46 | 43.90 | 43.35 | 43.56 | 43.56 | 1,221,754 |
Mar 27, 2024 | 42.74 | 43.65 | 42.52 | 43.63 | 43.63 | 2,673,100 |
Mar 26, 2024 | 42.79 | 42.91 | 42.35 | 42.35 | 42.35 | 1,514,200 |
Mar 25, 2024 | 43.68 | 43.68 | 42.64 | 42.65 | 42.65 | 1,711,700 |
Mar 22, 2024 | 44.00 | 44.10 | 43.11 | 43.36 | 43.36 | 3,677,600 |
Mar 21, 2024 | 43.86 | 43.99 | 43.25 | 43.91 | 43.91 | 3,573,500 |
Mar 20, 2024 | 43.06 | 43.68 | 42.80 | 43.67 | 43.67 | 2,193,300 |
Mar 19, 2024 | 42.72 | 43.44 | 42.39 | 43.38 | 43.38 | 2,434,100 |
Mar 18, 2024 | 43.04 | 43.16 | 42.40 | 42.77 | 42.77 | 3,016,100 |
Mar 15, 2024 | 41.92 | 42.67 | 41.92 | 42.48 | 42.48 | 4,504,100 |
Mar 14, 2024 | 43.04 | 43.33 | 42.34 | 42.59 | 42.59 | 2,470,000 |
Mar 13, 2024 | 43.70 | 43.96 | 43.21 | 43.40 | 43.40 | 2,196,700 |
Mar 12, 2024 | 44.32 | 44.32 | 43.32 | 43.63 | 43.63 | 2,160,100 |
Mar 11, 2024 | 44.39 | 44.65 | 44.04 | 44.53 | 44.53 | 1,768,100 |
Mar 08, 2024 | 43.78 | 44.52 | 43.75 | 44.42 | 44.42 | 2,417,500 |
Mar 07, 2024 | 43.70 | 43.91 | 43.20 | 43.54 | 43.54 | 1,655,900 |
Mar 06, 2024 | 43.41 | 43.51 | 42.97 | 43.44 | 43.44 | 1,756,100 |
Mar 05, 2024 | 43.98 | 44.18 | 42.93 | 42.97 | 42.97 | 3,226,000 |
Mar 04, 2024 | 43.81 | 44.47 | 43.25 | 44.10 | 44.10 | 3,212,000 |
Mar 01, 2024 | 42.30 | 44.10 | 42.24 | 44.00 | 44.00 | 2,969,100 |
Feb 29, 2024 | 42.85 | 43.00 | 41.98 | 42.29 | 42.29 | 5,408,300 |
Feb 28, 2024 | 42.43 | 43.02 | 42.13 | 42.48 | 42.48 | 3,048,400 |
Feb 27, 2024 | 43.24 | 43.24 | 42.54 | 42.64 | 42.64 | 2,008,600 |
Feb 26, 2024 | 43.71 | 44.09 | 42.95 | 42.97 | 42.97 | 2,085,000 |
Feb 23, 2024 | 44.10 | 44.54 | 43.80 | 44.16 | 44.16 | 1,892,400 |
Feb 22, 2024 | 44.11 | 44.29 | 43.60 | 44.09 | 44.09 | 1,676,100 |
Feb 21, 2024 | 43.05 | 44.17 | 42.78 | 44.08 | 44.08 | 2,499,900 |
Feb 20, 2024 | 43.50 | 44.05 | 42.69 | 43.04 | 43.04 | 3,189,900 |
Feb 16, 2024 | 43.73 | 44.45 | 43.51 | 43.76 | 43.76 | 2,899,700 |
Feb 15, 2024 | 43.30 | 44.50 | 43.03 | 44.21 | 44.21 | 5,721,700 |
Feb 14, 2024 | 44.68 | 46.15 | 44.68 | 45.61 | 45.61 | 6,006,800 |
Feb 13, 2024 | 44.22 | 44.48 | 43.60 | 44.47 | 44.47 | 2,580,400 |
Feb 12, 2024 | 45.59 | 45.80 | 45.15 | 45.28 | 45.28 | 1,865,500 |
Feb 09, 2024 | 45.36 | 45.68 | 44.99 | 45.53 | 45.53 | 1,706,100 |
Feb 08, 2024 | 44.93 | 45.85 | 44.93 | 45.52 | 45.52 | 1,921,200 |
Feb 07, 2024 | 45.26 | 45.50 | 44.70 | 45.09 | 45.09 | 3,256,400 |
Feb 06, 2024 | 44.66 | 45.56 | 44.65 | 45.10 | 45.10 | 2,257,000 |
Feb 05, 2024 | 45.67 | 45.67 | 44.73 | 44.79 | 44.79 | 2,117,200 |
Feb 02, 2024 | 46.49 | 46.73 | 45.58 | 46.36 | 46.36 | 1,827,900 |
Feb 01, 2024 | 46.24 | 47.23 | 46.04 | 47.23 | 47.23 | 2,326,300 |
Jan 31, 2024 | 47.40 | 47.44 | 46.38 | 46.39 | 46.39 | 2,715,400 |
Jan 30, 2024 | 48.09 | 48.09 | 46.97 | 47.00 | 47.00 | 2,105,300 |
Jan 29, 2024 | 47.35 | 48.13 | 47.15 | 48.09 | 48.09 | 1,762,900 |
Jan 26, 2024 | 47.63 | 47.86 | 47.30 | 47.40 | 47.40 | 1,488,500 |
Jan 25, 2024 | 48.24 | 48.49 | 47.10 | 47.44 | 47.44 | 1,599,000 |
Jan 24, 2024 | 48.32 | 48.32 | 47.21 | 47.55 | 47.55 | 1,865,500 |
Jan 23, 2024 | 48.55 | 48.91 | 47.43 | 47.68 | 47.68 | 1,070,900 |
Jan 22, 2024 | 48.31 | 48.77 | 48.07 | 48.44 | 48.44 | 1,915,400 |
Jan 19, 2024 | 47.90 | 48.27 | 47.25 | 48.05 | 48.05 | 1,509,300 |
Jan 18, 2024 | 47.95 | 48.51 | 47.49 | 47.60 | 47.60 | 1,663,600 |
Jan 17, 2024 | 48.75 | 49.43 | 47.08 | 48.02 | 48.02 | 2,492,700 |
Jan 16, 2024 | 49.44 | 50.00 | 49.26 | 49.35 | 49.35 | 2,333,800 |
Jan 12, 2024 | 48.42 | 49.15 | 48.10 | 49.11 | 49.11 | 1,681,700 |
Jan 11, 2024 | 48.97 | 49.29 | 47.73 | 47.92 | 47.92 | 2,421,400 |
Jan 10, 2024 | 48.26 | 48.92 | 47.79 | 48.65 | 48.65 | 2,446,800 |
Jan 09, 2024 | 48.68 | 48.68 | 47.90 | 48.23 | 48.23 | 2,065,100 |
Jan 08, 2024 | 48.43 | 48.90 | 48.37 | 48.71 | 48.71 | 2,904,600 |
Jan 05, 2024 | 48.97 | 49.66 | 48.37 | 48.68 | 48.68 | 2,681,500 |
Jan 04, 2024 | 49.65 | 50.03 | 49.13 | 49.26 | 49.26 | 2,490,100 |
Jan 03, 2024 | 50.13 | 50.23 | 49.56 | 49.65 | 49.65 | 1,585,500 |
Jan 02, 2024 | 49.94 | 50.61 | 49.40 | 50.57 | 50.57 | 1,931,300 |
Dec 29, 2023 | 50.10 | 50.43 | 49.83 | 49.84 | 49.84 | 1,748,300 |
Dec 29, 2023 | 0.45 Dividend | |||||
Dec 28, 2023 | 50.59 | 50.99 | 50.32 | 50.95 | 50.50 | 1,295,200 |
Dec 27, 2023 | 50.58 | 50.82 | 50.37 | 50.75 | 50.30 | 2,103,200 |
Dec 26, 2023 | 49.96 | 50.60 | 49.90 | 50.48 | 50.03 | 1,321,400 |
Dec 22, 2023 | 49.50 | 50.21 | 49.50 | 49.90 | 49.46 | 1,728,100 |
Dec 21, 2023 | 48.90 | 49.55 | 48.50 | 49.40 | 48.96 | 2,450,400 |
Dec 20, 2023 | 49.69 | 50.10 | 48.37 | 48.41 | 47.98 | 2,608,800 |
Dec 19, 2023 | 49.43 | 50.08 | 49.35 | 49.77 | 49.33 | 2,842,400 |
Dec 18, 2023 | 49.69 | 49.82 | 48.91 | 49.21 | 48.78 | 2,294,300 |
Dec 15, 2023 | 50.52 | 50.66 | 49.04 | 49.35 | 48.91 | 4,394,400 |
Dec 14, 2023 | 49.48 | 50.74 | 49.45 | 50.53 | 50.08 | 3,960,800 |
Dec 13, 2023 | 46.76 | 48.45 | 46.35 | 48.40 | 47.97 | 3,187,100 |
Dec 12, 2023 | 46.80 | 46.87 | 46.40 | 46.73 | 46.32 | 1,328,600 |
Dec 11, 2023 | 46.53 | 46.96 | 46.18 | 46.92 | 46.51 | 1,989,200 |
Dec 08, 2023 | 46.02 | 46.86 | 46.02 | 46.72 | 46.31 | 1,954,700 |
Dec 07, 2023 | 46.17 | 46.41 | 45.90 | 46.22 | 45.81 | 1,341,200 |
Dec 06, 2023 | 47.33 | 47.41 | 45.88 | 46.06 | 45.65 | 1,801,200 |
Dec 05, 2023 | 47.10 | 47.10 | 46.63 | 46.94 | 46.53 | 2,265,400 |
Dec 04, 2023 | 46.49 | 47.24 | 46.39 | 47.18 | 46.76 | 2,710,900 |
Dec 01, 2023 | 45.91 | 47.14 | 45.87 | 46.76 | 46.35 | 2,108,300 |
Nov 30, 2023 | 45.43 | 45.93 | 45.02 | 45.84 | 45.44 | 3,293,600 |
Nov 29, 2023 | 45.94 | 46.13 | 45.36 | 45.41 | 45.01 | 1,573,000 |
Nov 28, 2023 | 45.05 | 45.76 | 44.83 | 45.55 | 45.15 | 1,368,300 |
Nov 27, 2023 | 45.04 | 45.55 | 44.67 | 45.29 | 44.89 | 1,166,400 |
Nov 24, 2023 | 44.54 | 45.37 | 44.28 | 45.11 | 44.71 | 722,800 |
Nov 22, 2023 | 44.99 | 45.00 | 44.47 | 44.70 | 44.31 | 1,200,000 |
Nov 21, 2023 | 44.79 | 44.89 | 44.49 | 44.52 | 44.13 | 1,206,300 |
Nov 20, 2023 | 44.60 | 45.01 | 44.23 | 44.96 | 44.56 | 1,616,500 |
Nov 17, 2023 | 45.10 | 45.16 | 44.14 | 44.54 | 44.15 | 2,145,500 |
Nov 16, 2023 | 44.57 | 45.07 | 44.33 | 44.65 | 44.26 | 1,947,200 |
Nov 15, 2023 | 44.50 | 44.85 | 44.33 | 44.46 | 44.07 | 1,709,400 |
Nov 14, 2023 | 44.17 | 45.28 | 43.87 | 44.51 | 44.12 | 2,293,000 |
Nov 13, 2023 | 42.25 | 42.79 | 41.95 | 42.74 | 42.36 | 1,499,000 |
Nov 10, 2023 | 42.59 | 42.66 | 41.93 | 42.56 | 42.18 | 1,795,300 |
Nov 09, 2023 | 44.08 | 44.17 | 41.94 | 42.08 | 41.71 | 3,147,900 |
Nov 08, 2023 | 43.84 | 44.21 | 43.77 | 44.02 | 43.63 | 1,445,200 |
Nov 07, 2023 | 44.43 | 44.43 | 43.46 | 43.78 | 43.39 | 2,598,600 |
Nov 06, 2023 | 43.79 | 44.30 | 43.45 | 44.28 | 43.89 | 2,352,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |